1,560$
3,04%
Echtzeit-Aktienkurs Educational Development Corp
Bid:
Ask:
Aktienkurse zur Educational Development Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,51 | 1,59 | 1,50 | 1,54 | 1,72% | 10.691,00 |
| 20.02.2025 | 1,53 | 1,59 | 1,51 | 1,51 | -1,05% | 3.746,00 |
| 19.02.2025 | 1,57 | 1,57 | 1,52 | 1,53 | 0,00% | 2.609,00 |
| 18.02.2025 | 1,60 | 1,60 | 1,51 | 1,53 | -1,29% | 11.397,00 |
| 14.02.2025 | 1,58 | 1,60 | 1,54 | 1,55 | -3,13% | 4.280,00 |
| 13.02.2025 | 1,58 | 1,67 | 1,52 | 1,60 | 1,27% | 30.462,00 |
| 12.02.2025 | 1,61 | 1,61 | 1,57 | 1,58 | 0,32% | 3.915,00 |
| 11.02.2025 | 1,58 | 1,65 | 1,51 | 1,58 | -0,32% | 17.536,00 |
| 10.02.2025 | 1,56 | 1,58 | 1,52 | 1,58 | -0,63% | 12.796,00 |
| 07.02.2025 | 1,56 | 1,62 | 1,56 | 1,59 | 0,32% | 8.114,00 |
| 06.02.2025 | 1,51 | 1,67 | 1,51 | 1,59 | 0,31% | 15.331,00 |
| 05.02.2025 | 1,58 | 1,64 | 1,57 | 1,58 | -2,46% | 4.549,00 |
| 04.02.2025 | 1,65 | 1,69 | 1,60 | 1,62 | 1,89% | 5.772,00 |
| 03.02.2025 | 1,61 | 1,62 | 1,58 | 1,59 | -2,45% | 8.331,00 |
| 31.01.2025 | 1,73 | 1,73 | 1,62 | 1,63 | 1,24% | 5.622,00 |
| 30.01.2025 | 1,69 | 1,80 | 1,61 | 1,61 | -7,99% | 14.444,00 |
| 29.01.2025 | 1,65 | 1,81 | 1,60 | 1,75 | 6,00% | 5.616,00 |
| 28.01.2025 | 1,60 | 1,91 | 1,60 | 1,65 | 3,77% | 4.936,00 |
| 27.01.2025 | 1,69 | 1,71 | 1,58 | 1,59 | -2,39% | 4.470,00 |
| 24.01.2025 | 1,70 | 1,70 | 1,57 | 1,63 | 2,52% | 8.519,00 |
| 23.01.2025 | 1,64 | 1,69 | 1,59 | 1,59 | -3,05% | 3.094,00 |
| 22.01.2025 | 1,67 | 1,70 | 1,59 | 1,64 | 0,61% | 9.332,00 |
| 21.01.2025 | 1,57 | 1,63 | 1,57 | 1,63 | -1,33% | 1.375,00 |
| 17.01.2025 | 1,58 | 1,65 | 1,58 | 1,65 | 1,04% | 4.312,00 |
| 16.01.2025 | 1,68 | 1,69 | 1,60 | 1,64 | 4,81% | 10.096,00 |
| 15.01.2025 | 1,68 | 1,68 | 1,56 | 1,56 | -6,59% | 9.921,00 |
| 14.01.2025 | 1,66 | 1,68 | 1,60 | 1,67 | 1,21% | 7.413,00 |
| 13.01.2025 | 1,65 | 1,78 | 1,58 | 1,65 | -2,94% | 25.809,00 |
| 10.01.2025 | 1,70 | 1,70 | 1,61 | 1,70 | 0,00% | 8.353,00 |
| 08.01.2025 | 1,71 | 1,80 | 1,61 | 1,70 | 0,00% | 17.541,00 |
| 07.01.2025 | 1,74 | 1,74 | 1,66 | 1,70 | 2,41% | 7.552,00 |
| 06.01.2025 | 1,66 | 1,70 | 1,66 | 1,66 | -0,60% | 10.403,00 |
| 03.01.2025 | 1,74 | 1,74 | 1,67 | 1,67 | 0,60% | 2.569,00 |
| 02.01.2025 | 1,93 | 1,93 | 1,66 | 1,66 | 0,61% | 2.538,00 |
| 31.12.2024 | 1,63 | 1,71 | 1,63 | 1,65 | 0,00% | 7.131,00 |
| 30.12.2024 | 1,60 | 1,89 | 1,58 | 1,65 | 2,48% | 44.719,00 |
| 27.12.2024 | 1,65 | 1,70 | 1,61 | 1,61 | 0,63% | 13.249,00 |
| 26.12.2024 | 1,62 | 1,66 | 1,55 | 1,60 | -1,42% | 14.592,00 |
| 24.12.2024 | 1,51 | 1,62 | 1,51 | 1,62 | 4,04% | 21.963,00 |
| 23.12.2024 | 1,59 | 1,60 | 1,52 | 1,56 | -1,27% | 6.340,00 |
| 20.12.2024 | 1,62 | 1,65 | 1,52 | 1,58 | -0,63% | 26.358,00 |
| 19.12.2024 | 1,66 | 1,77 | 1,58 | 1,59 | -2,45% | 15.658,00 |
| 18.12.2024 | 1,64 | 1,73 | 1,63 | 1,63 | -2,40% | 13.685,00 |
| 17.12.2024 | 1,80 | 1,84 | 1,59 | 1,67 | -3,47% | 40.342,00 |
| 16.12.2024 | 1,80 | 1,84 | 1,71 | 1,73 | -5,98% | 21.167,00 |
| 13.12.2024 | 1,79 | 1,85 | 1,75 | 1,84 | -0,54% | 7.000,00 |
| 12.12.2024 | 1,86 | 1,94 | 1,80 | 1,85 | 1,09% | 5.326,00 |
| 11.12.2024 | 1,82 | 1,93 | 1,80 | 1,83 | -1,61% | 11.970,00 |
| 10.12.2024 | 1,92 | 1,92 | 1,81 | 1,86 | -0,92% | 16.948,00 |
| 09.12.2024 | 1,83 | 1,95 | 1,80 | 1,88 | -0,67% | 27.819,00 |
| 06.12.2024 | 1,85 | 1,90 | 1,80 | 1,89 | 1,07% | 19.014,00 |
| 05.12.2024 | 1,83 | 1,95 | 1,83 | 1,87 | 0,27% | 20.839,00 |
| 04.12.2024 | 1,83 | 1,94 | 1,83 | 1,87 | -4,35% | 6.595,00 |
| 03.12.2024 | 1,81 | 1,96 | 1,65 | 1,95 | 5,97% | 15.917,00 |
| 02.12.2024 | 1,83 | 1,97 | 1,83 | 1,84 | 0,50% | 15.372,00 |
| 29.11.2024 | 1,84 | 1,90 | 1,83 | 1,83 | -2,61% | 2.061,00 |
| 27.11.2024 | 1,87 | 1,90 | 1,83 | 1,88 | 0,53% | 8.191,00 |
| 26.11.2024 | 1,90 | 1,95 | 1,82 | 1,87 | -2,60% | 50.981,00 |
| 25.11.2024 | 1,89 | 1,97 | 1,85 | 1,92 | 6,08% | 11.582,00 |
| 22.11.2024 | 1,89 | 1,99 | 1,81 | 1,81 | -2,43% | 8.088,00 |
| 20.11.2024 | 1,89 | 1,89 | 1,81 | 1,86 | -2,37% | 7.113,00 |
| 19.11.2024 | 1,89 | 1,95 | 1,88 | 1,90 | 0,00% | 4.465,00 |
| 18.11.2024 | 1,89 | 1,95 | 1,88 | 1,90 | -2,06% | 2.659,00 |
| 15.11.2024 | 1,94 | 1,95 | 1,88 | 1,94 | -0,26% | 5.161,00 |
| 14.11.2024 | 1,94 | 1,95 | 1,89 | 1,95 | 0,31% | 1.810,00 |
| 13.11.2024 | 1,91 | 1,95 | 1,91 | 1,94 | 1,51% | 1.316,00 |
| 12.11.2024 | 1,91 | 2,02 | 1,91 | 1,91 | -1,03% | 2.420,00 |
| 11.11.2024 | 2,01 | 2,11 | 1,87 | 1,93 | -4,69% | 37.223,00 |
| 08.11.2024 | 2,06 | 2,06 | 2,00 | 2,03 | 0,15% | 6.118,00 |
| 07.11.2024 | 2,02 | 2,10 | 2,01 | 2,02 | -2,05% | 4.851,00 |
| 06.11.2024 | 2,11 | 2,11 | 2,03 | 2,06 | 1,69% | 857,00 |
| 05.11.2024 | 1,98 | 2,07 | 1,98 | 2,03 | -1,93% | 7.121,00 |
| 04.11.2024 | 2,05 | 2,10 | 2,05 | 2,07 | 0,73% | 4.507,00 |
| 01.11.2024 | 2,02 | 2,10 | 2,00 | 2,06 | -2,14% | 10.068,00 |
| 31.10.2024 | 2,03 | 2,12 | 2,02 | 2,10 | 1,94% | 17.455,00 |
| 30.10.2024 | 2,02 | 2,06 | 2,02 | 2,06 | 1,98% | 4.659,00 |
| 29.10.2024 | 2,02 | 2,05 | 2,02 | 2,02 | 0,00% | 3.022,00 |
| 28.10.2024 | 2,03 | 2,03 | 2,02 | 2,02 | -3,81% | 2.378,00 |
| 25.10.2024 | 2,01 | 2,10 | 2,01 | 2,10 | 3,96% | 1.994,00 |
| 24.10.2024 | 2,08 | 2,10 | 2,02 | 2,02 | 0,00% | 10.780,00 |
| 23.10.2024 | 2,02 | 2,06 | 2,02 | 2,02 | -0,98% | 2.444,00 |
| 22.10.2024 | 2,05 | 2,11 | 2,02 | 2,04 | 0,99% | 16.177,00 |
| 21.10.2024 | 2,02 | 2,07 | 2,02 | 2,02 | -1,94% | 2.387,00 |
| 18.10.2024 | 2,11 | 2,11 | 2,05 | 2,06 | -0,48% | 3.549,00 |
| 17.10.2024 | 2,08 | 2,15 | 2,07 | 2,07 | -2,82% | 3.837,00 |
| 16.10.2024 | 2,16 | 2,16 | 2,06 | 2,13 | 2,90% | 2.191,00 |
| 15.10.2024 | 2,07 | 2,19 | 2,07 | 2,07 | 0,49% | 4.044,00 |
| 14.10.2024 | 2,10 | 2,18 | 2,05 | 2,06 | 0,00% | 6.213,00 |
| 11.10.2024 | 2,11 | 2,25 | 2,04 | 2,06 | -6,36% | 6.440,00 |
| 10.10.2024 | 2,24 | 2,25 | 2,18 | 2,20 | 2,33% | 4.930,00 |
| 09.10.2024 | 2,12 | 2,17 | 2,12 | 2,15 | -1,83% | 1.747,00 |
| 08.10.2024 | 2,16 | 2,23 | 2,13 | 2,19 | 2,82% | 5.041,00 |
| 07.10.2024 | 2,12 | 2,25 | 2,12 | 2,13 | -1,84% | 12.369,00 |
| 04.10.2024 | 2,28 | 2,28 | 2,10 | 2,17 | -2,69% | 18.656,00 |
| 03.10.2024 | 2,17 | 2,28 | 2,16 | 2,23 | -0,45% | 4.212,00 |
| 02.10.2024 | 2,20 | 2,27 | 2,17 | 2,24 | 0,90% | 1.937,00 |
| 01.10.2024 | 2,32 | 2,32 | 2,20 | 2,22 | -2,72% | 6.911,00 |
| 30.09.2024 | 2,34 | 2,38 | 2,26 | 2,28 | -4,12% | 24.266,00 |
| 27.09.2024 | 2,32 | 2,43 | 2,26 | 2,38 | 0,00% | 24.974,00 |
| 26.09.2024 | 2,36 | 2,49 | 2,31 | 2,38 | -0,83% | 38.136,00 |